Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.41 | -4.41068814056 | 54.64 | 55.88 | 50.92 | 70943 | 53.00001043 | CS |
| 4 | -3.67 | -6.56529516995 | 55.9 | 58.46 | 47.6 | 90136 | 52.61865232 | CS |
| 12 | 13.15 | 33.6489252815 | 39.08 | 58.46 | 38.635 | 67989 | 50.4198344 | CS |
| 26 | 15.02 | 40.365493147 | 37.21 | 58.46 | 35.6901 | 57655 | 45.42688872 | CS |
| 52 | 21.92 | 72.3193665457 | 30.31 | 58.46 | 30.2001 | 54838 | 40.39532049 | CS |
| 156 | 21.91 | 72.2625329815 | 30.32 | 58.46 | 23.0501 | 44493 | 34.65926113 | CS |
| 260 | 16.28 | 45.2851182197 | 35.95 | 58.46 | 22.36 | 43615 | 32.79059787 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 51.17 | -2.19 | -4.10 | 51.87 | 54.14 | 50.92 | 84381 |
| 1782427200 | 53.36 | 0.33 | 0.62 | 54.49 | 55.15 | 52.7 | 80534 |
| 1782340800 | 53.03 | -0.32 | -0.60 | 55.88 | 55.88 | 52.53 | 51276 |
| 1782254400 | 53.35 | -1.04 | -1.91 | 53.23 | 53.73396 | 52 | 65910 |
| 1782168000 | 54.39 | 0.18 | 0.33 | 54.64 | 55.5258 | 54.31 | 72505 |
| 1781822400 | 54.21 | 1.6 | 3.04 | 53.71 | 55 | 53.71 | 48684 |
| 1781736000 | 52.61 | -0.2 | -0.38 | 53.16 | 54.25 | 52.5 | 66541 |
| 1781649600 | 52.81 | -0.97 | -1.80 | 54 | 54.4299 | 52.74 | 58716 |
| 1781563200 | 53.78 | 1.81 | 3.48 | 53.67 | 54.73 | 53.6 | 53410 |
| 1781304000 | 51.97 | 1.18 | 2.32 | 51.66 | 52.61 | 51.2 | 85295 |
| 1781217600 | 50.79 | 2.37 | 4.89 | 49.26 | 51 | 49.13 | 113227 |
| 1781131200 | 48.42 | -1.26 | -2.54 | 49.02 | 50.53 | 48.285 | 70350 |
| 1781044800 | 49.68 | -1.95 | -3.78 | 52.14 | 53.105 | 47.6 | 268108 |
| 1780958400 | 51.63 | 0.62 | 1.22 | 51.8 | 53.28 | 51.36 | 97619 |
| 1780699200 | 51.01 | -5.3 | -9.41 | 55 | 55 | 50.95 | 162197 |
| 1780612800 | 56.31 | -1.26 | -2.19 | 56.67 | 56.99 | 53.4001 | 144953 |
| 1780526400 | 57.57 | -0.11 | -0.19 | 58.46 | 58.46 | 57.06 | 45946 |
| 1780440000 | 57.68 | 1.33 | 2.36 | 57.34 | 58.2407 | 57.272 | 91830 |
| 1780353600 | 56.35 | 0.59 | 1.06 | 55.9 | 56.89 | 55.0627 | 50994 |
| 1780094400 | 55.76 | 0.16 | 0.29 | 55.75 | 56.2 | 55.5038 | 30173 |
| 1780008000 | 55.6 | 0.35 | 0.63 | 55.12 | 55.9 | 55.1 | 34473 |
| 1779921600 | 55.25 | -0.53 | -0.95 | 56.2 | 56.3 | 54.6 | 43805 |
| 1779835200 | 55.78 | 1.78 | 3.30 | 55.99 | 56.94 | 55.13 | 107710 |
| 1779489600 | 54 | 1.67 | 3.19 | 52.89 | 54 | 52.5 | 79779 |
| 1779403200 | 52.33 | 1.54 | 3.03 | 50.89 | 52.49 | 50 | 87996 |
| 1779316800 | 50.79 | 1.52 | 3.09 | 49.5 | 50.856632 | 48.93 | 49751 |
| 1779230400 | 49.27 | 0.65 | 1.34 | 48.12 | 49.29 | 47.43 | 57465 |
| 1779144000 | 48.62 | -1.38 | -2.76 | 49.6 | 50.365 | 47.86 | 87744 |
| 1778884800 | 50 | -1.57 | -3.04 | 50.42 | 50.8 | 50 | 100142 |
| 1778798400 | 51.57 | -0.32 | -0.62 | 51.98 | 51.98 | 51.4 | 46493 |
| 1778712000 | 51.89 | 0.68 | 1.33 | 51.11 | 52.0099 | 50 | 68462 |
| 1778625600 | 51.21 | -0.62 | -1.20 | 51.34 | 51.98 | 49.98 | 102845 |
| 1778539200 | 51.83 | 0.74 | 1.45 | 51.54 | 52.04 | 51.325 | 52294 |
| 1778280000 | 51.09 | 0.97 | 1.94 | 50.75 | 51.18 | 50.15 | 37967 |
| 1778193600 | 50.12 | -0.88 | -1.73 | 51.46 | 51.84 | 49.7 | 72508 |
| 1778107200 | 51 | 0.31 | 0.61 | 51.7 | 51.7 | 50.4074 | 60142 |
| 1778020800 | 50.69 | 1.32 | 2.67 | 49.88 | 50.9999 | 49.88 | 59341 |
| 1777934400 | 49.37 | 0.01 | 0.02 | 49.44 | 49.6899 | 48.76 | 25992 |
| 1777675200 | 49.36 | 0.47 | 0.96 | 48.97 | 49.5799 | 48.97 | 48833 |
| 1777588800 | 48.89 | 1.42 | 2.99 | 48.1 | 48.94 | 47.61 | 62046 |
| 1777502400 | 47.47 | 0.49 | 1.04 | 47.84 | 47.85 | 47.06 | 38666 |
| 1777416000 | 46.98 | -0.69 | -1.45 | 47.34 | 47.34 | 46.5701 | 24814 |
| 1777329600 | 47.67 | 0.34 | 0.72 | 47.4 | 47.99 | 47.09 | 61018 |
| 1777070400 | 47.33 | 0.69 | 1.48 | 47.55 | 47.63 | 46.72 | 55414 |
| 1776984000 | 46.64 | -0.69 | -1.46 | 47.04 | 47.48 | 46.26 | 27133 |
| 1776897600 | 47.33 | 1.29 | 2.80 | 47.77 | 47.77 | 46.6062 | 65299 |
| 1776811200 | 46.04 | 0.29 | 0.63 | 45.75 | 46.656 | 45.75 | 38035 |
| 1776724800 | 45.75 | 0.08 | 0.18 | 45.94 | 45.94 | 45.3898 | 34748 |
| 1776465600 | 45.67 | 0.07 | 0.15 | 43.9 | 46.39 | 43.9 | 48233 |
| 1776379200 | 45.6 | 0.45 | 1.00 | 45.38 | 46.1599 | 45 | 68108 |
| 1776292800 | 45.15 | 0.15 | 0.33 | 45.39 | 45.49 | 44.2268 | 61439 |
| 1776206400 | 45 | 2.14 | 4.99 | 43.72 | 45 | 43.42 | 117307 |
| 1776120000 | 42.86 | 1.25 | 3.00 | 41.89 | 42.97 | 41.685 | 41967 |
| 1775860800 | 41.61 | 0.25 | 0.60 | 41.24 | 42.69 | 41.24 | 58127 |
| 1775774400 | 41.36 | 0.83 | 2.05 | 40.78 | 41.64 | 40.51 | 53571 |
| 1775688000 | 40.53 | 1.4 | 3.58 | 41.27 | 41.27 | 40.24 | 48521 |
| 1775601600 | 39.13 | -0.34 | -0.86 | 39.24 | 39.47 | 38.635 | 42006 |
| 1775515200 | 39.47 | 0.47 | 1.21 | 39.08 | 40.2 | 39.0501 | 30398 |
| 1775169600 | 39 | 0.01 | 0.03 | 38.32 | 39.4299 | 37.9 | 32430 |
| 1775083200 | 38.99 | 1.06 | 2.79 | 38.52 | 39.45 | 38.5 | 67860 |
| 1774996800 | 37.93 | 1.99 | 5.54 | 36.5 | 38.0189 | 36.42 | 68071 |
| 1774910400 | 35.94 | -0.99 | -2.67 | 37.07 | 37.845 | 35.6901 | 44996 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
